U.S. Markets closed

GUANGSHEN RAIL (0525.HK)


HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
3.8500.00 (0.00%)
As of 11:35AM HKT. Market open.
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20173.863.873.823.853.85710,000
Jun 22, 20173.843.873.723.853.856,702,000
Jun 21, 20173.853.883.823.823.826,984,000
Jun 21, 20170.0918 Dividend
Jun 20, 20174.014.013.933.943.857,324,000
Jun 19, 20174.104.103.994.003.917,282,000
Jun 16, 20174.094.114.054.083.984,081,633
Jun 15, 20174.144.144.084.083.983,328,000
Jun 14, 20174.154.164.114.144.041,965,024
Jun 13, 20174.164.174.104.124.024,321,987
Jun 12, 20174.164.214.154.164.061,984,000
Jun 09, 20174.224.224.164.174.072,738,000
Jun 08, 20174.204.234.204.214.112,598,000
Jun 07, 20174.204.234.174.184.081,860,000
Jun 06, 20174.254.284.174.204.104,942,000
Jun 05, 20174.324.324.214.234.132,146,000
Jun 02, 20174.264.394.244.304.203,969,225
Jun 01, 20174.254.274.214.244.143,426,000
May 31, 20174.334.334.174.264.164,714,575
May 29, 20174.274.354.254.334.231,786,000
May 26, 20174.254.284.254.274.171,538,535
May 25, 20174.254.274.214.244.142,017,096
May 24, 20174.134.234.134.204.104,832,000
May 23, 20174.204.204.134.134.033,786,000
May 22, 20174.254.254.174.184.085,404,000
May 19, 20174.204.234.174.234.131,320,000
May 18, 20174.184.264.164.224.123,674,000
May 17, 20174.204.214.174.194.092,177,000
May 16, 20174.214.214.164.184.082,872,000
May 15, 20174.154.224.154.194.091,833,572
May 12, 20174.204.204.134.174.072,502,180
May 11, 20174.204.244.154.214.111,814,397
May 10, 20174.244.244.164.184.083,215,568
May 09, 20174.184.214.154.214.112,096,000
May 08, 20174.174.194.134.154.053,336,000
May 05, 20174.164.204.144.194.093,848,000
May 04, 20174.274.274.154.204.106,392,700
May 02, 20174.224.284.214.274.173,944,000
Apr 28, 20174.304.374.144.224.129,816,500
Apr 27, 20174.624.644.294.314.2113,673,500
Apr 26, 20174.694.694.634.674.562,484,000
Apr 25, 20174.674.704.664.674.561,832,000
Apr 24, 20174.784.784.644.674.561,882,000
Apr 21, 20174.754.754.714.744.632,612,000
Apr 20, 20174.754.764.694.744.633,700,150
Apr 19, 20174.854.874.714.784.675,078,000
Apr 18, 20174.904.914.834.834.727,002,000
Apr 13, 20174.854.924.844.904.792,796,000
Apr 12, 20174.824.904.824.854.744,295,209
Apr 11, 20174.874.904.814.854.743,854,000
Apr 10, 20174.834.904.834.874.764,544,330
Apr 07, 20174.894.954.834.884.779,811,000
Apr 06, 20174.884.974.814.914.807,519,700
Apr 05, 20174.724.884.724.874.767,440,000
Apr 03, 20174.694.724.604.724.614,393,278
Mar 31, 20174.734.734.634.704.599,432,000
Mar 30, 20174.864.884.704.744.639,850,799
Mar 29, 20175.035.034.954.964.842,000,000
Mar 28, 20174.975.024.935.024.902,055,287
Mar 27, 20174.995.024.964.974.852,136,000
Mar 24, 20174.945.014.904.994.872,809,225
Mar 23, 20174.924.984.904.954.831,609,900
Mar 22, 20174.954.964.904.904.794,470,000
Mar 21, 20174.944.974.924.974.851,976,556
Mar 20, 20174.995.004.924.954.831,690,000
Mar 17, 20174.955.014.915.014.893,370,000
Mar 16, 20174.864.954.834.934.821,742,000
Mar 15, 20174.914.914.834.864.753,382,000
Mar 14, 20174.864.924.824.904.791,087,150
Mar 13, 20174.854.904.814.884.774,221,334
Mar 10, 20174.854.894.854.864.752,922,150
Mar 09, 20174.884.954.854.874.762,452,000
Mar 08, 20174.834.994.834.924.815,082,000
Mar 07, 20174.824.894.824.844.732,709,225
Mar 06, 20174.834.874.824.834.722,148,000
Mar 03, 20174.854.874.804.854.742,182,000
Mar 02, 20174.834.904.834.874.762,746,000
Mar 01, 20174.834.904.804.824.712,400,000
Feb 28, 20174.904.924.854.854.741,581,200
Feb 27, 20174.844.924.804.874.762,288,040
Feb 24, 20174.794.914.794.884.772,330,644
Feb 23, 20174.834.864.794.814.705,456,180
Feb 22, 20174.854.904.824.874.763,680,000
Feb 21, 20174.834.924.814.844.735,196,081
Feb 20, 20174.954.954.804.884.775,426,000
Feb 17, 20174.954.964.904.954.832,142,225
Feb 16, 20174.984.994.914.924.812,681,200
Feb 15, 20175.005.034.955.004.886,541,000
Feb 14, 20175.155.154.964.994.8716,630,000
Feb 13, 20174.694.904.694.874.769,609,234
Feb 10, 20174.714.804.704.704.595,952,260
Feb 09, 20174.824.874.704.704.598,304,000
Feb 08, 20174.924.934.794.824.718,998,000
Feb 07, 20174.884.974.884.954.833,122,000
Feb 06, 20175.005.024.894.904.794,924,000
Feb 03, 20174.905.024.895.014.895,135,750
Feb 02, 20174.984.984.864.884.774,659,429
Feb 01, 20175.025.044.954.984.863,098,000
Jan 27, 20175.045.054.995.024.902,188,000
Jan 26, 20175.115.115.005.044.924,057,952
*Close price adjusted for dividends and splits.
Loading more data...